Tikehau Capital historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	25.300	25.500	25.150	25.450	21.762	17,809
2023-01-13	24.700	25.200	24.700	25.200	21.548	30,153
2023-01-12	24.400	24.650	24.400	24.550	20.992	20,691
2023-01-11	24.450	24.700	24.400	24.450	20.907	20,374
2023-01-10	24.750	24.800	24.450	24.500	20.949	30,017
2023-01-09	24.750	24.850	24.450	24.750	21.163	27,912
2023-01-06	24.500	24.700	24.350	24.700	21.120	27,016
2023-01-05	24.550	24.650	24.400	24.450	20.907	41,985
2023-01-04	24.700	24.700	24.300	24.550	20.992	34,813
2023-01-03	24.700	24.900	24.500	24.550	20.992	34,819
2023-01-02	24.250	24.750	24.250	24.600	21.035	47,648
2022-12-30	24.250	24.550	24.150	24.250	20.736	32,639
2022-12-29	23.950	24.550	23.800	24.400	20.864	37,923
2022-12-28	24.100	24.250	23.850	23.850	20.394	24,576
2022-12-27	24.350	24.500	23.950	24.150	20.650	29,799
2022-12-23	24.400	24.700	24.200	24.400	20.864	28,014
2022-12-22	24.650	24.650	24.400	24.400	20.864	21,339
2022-12-21	24.100	24.600	24.100	24.600	21.035	21,830
2022-12-20	24.000	24.250	23.900	24.000	20.522	17,814
2022-12-19	24.250	24.500	24.100	24.250	20.736	19,921
2022-12-16	24.700	24.700	24.000	24.250	20.736	24,241
2022-12-15	25.000	25.000	24.300	24.450	20.907	28,198
2022-12-14	25.450	25.450	24.750	25.100	21.462	57,334
2022-12-13	24.950	25.700	24.750	25.350	21.676	38,189
2022-12-12	25.000	25.000	24.750	24.900	21.291	31,438
2022-12-09	24.500	25.050	24.500	24.950	21.334	22,993
2022-12-08	24.800	24.900	24.550	24.600	21.035	15,862
2022-12-07	24.900	24.900	24.450	24.750	21.163	16,987
2022-12-06	24.700	24.800	24.400	24.500	20.949	14,373
2022-12-05	25.250	25.250	24.650	24.700	21.120	17,025
2022-12-02	25.400	25.650	24.950	25.150	21.505	41,172
2022-12-01	24.800	25.700	24.800	25.300	21.633	69,014
2022-11-30	24.850	24.850	24.500	24.750	21.163	40,850
2022-11-29	24.650	24.900	24.550	24.700	21.120	24,011
2022-11-28	25.000	25.200	24.600	24.850	21.249	31,651
2022-11-25	24.950	25.150	24.750	24.900	21.291	40,064
2022-11-24	24.850	25.300	24.750	24.950	21.334	14,297
2022-11-23	24.900	24.900	24.400	24.750	21.163	35,183
2022-11-22	24.400	24.850	24.100	24.850	21.249	35,069
2022-11-21	24.150	24.850	24.000	24.250	20.736	47,322
2022-11-18	24.600	24.600	24.000	24.150	20.650	39,981
2022-11-17	24.850	24.850	24.200	24.350	20.821	23,998
2022-11-16	25.550	25.600	24.400	24.600	21.035	39,490
2022-11-15	25.300	25.850	25.250	25.400	21.719	81,240
2022-11-14	25.500	25.750	25.150	25.250	21.591	40,657
2022-11-11	25.300	25.600	25.100	25.400	21.719	17,403
2022-11-10	25.150	25.700	24.900	25.300	21.633	50,856
2022-11-09	24.850	25.200	24.650	24.900	21.291	49,281
2022-11-08	25.000	25.000	24.300	24.600	21.035	40,614
2022-11-07	24.850	25.250	24.850	25.000	21.377	25,576
2022-11-04	24.900	25.400	24.900	25.000	21.377	26,704
2022-11-03	24.950	25.300	24.650	24.850	21.249	22,542
2022-11-02	25.050	25.150	24.700	24.850	21.249	15,263
2022-11-01	24.600	25.300	24.600	24.900	21.291	32,727
2022-10-31	24.700	24.700	24.050	24.600	21.035	25,274
2022-10-28	24.550	24.900	24.100	24.500	20.949	15,632
2022-10-27	26.250	26.250	24.850	24.950	21.334	25,644
2022-10-26	26.900	27.350	25.900	26.150	22.360	21,779
2022-10-25	25.450	25.950	25.000	25.950	22.189	24,641
2022-10-24	24.500	25.150	24.400	24.800	21.206	19,769

← NewerPage 17 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.8000 EUR
2025-05-02	0.8000 EUR
2024-05-09	0.7500 EUR
2023-05-18	0.7000 EUR
2022-05-20	0.6000 EUR
2021-05-21	0.5000 EUR
2020-05-22	0.5000 EUR
2019-05-24	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.